小野建の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/02/17 | 1,412 | 1,420 | 1,405 | 1,414 | -1 | -0.1% | 9,800 |
| 2017/02/16 | 1,417 | 1,425 | 1,406 | 1,415 | ±0 | ±0% | 11,100 |
| 2017/02/15 | 1,416 | 1,424 | 1,411 | 1,415 | +11 | +0.8% | 14,800 |
| 2017/02/14 | 1,413 | 1,429 | 1,404 | 1,404 | -12 | -0.8% | 38,300 |
| 2017/02/13 | 1,409 | 1,420 | 1,396 | 1,416 | +7 | +0.5% | 23,000 |
| 2017/02/10 | 1,405 | 1,417 | 1,397 | 1,409 | +22 | +1.6% | 22,800 |
| 2017/02/09 | 1,395 | 1,402 | 1,386 | 1,387 | -8 | -0.6% | 12,700 |
| 2017/02/08 | 1,383 | 1,396 | 1,379 | 1,395 | +17 | +1.2% | 11,800 |
| 2017/02/07 | 1,369 | 1,402 | 1,369 | 1,378 | +12 | +0.9% | 35,100 |
| 2017/02/06 | 1,365 | 1,385 | 1,357 | 1,366 | +2 | +0.1% | 20,900 |
| 2017/02/03 | 1,352 | 1,382 | 1,352 | 1,364 | +4 | +0.3% | 10,000 |
| 2017/02/02 | 1,381 | 1,381 | 1,357 | 1,360 | -24 | -1.7% | 13,900 |
| 2017/02/01 | 1,361 | 1,392 | 1,358 | 1,384 | +26 | +1.9% | 24,200 |
| 2017/01/31 | 1,382 | 1,382 | 1,338 | 1,358 | -24 | -1.7% | 21,400 |
| 2017/01/30 | 1,353 | 1,390 | 1,334 | 1,382 | +18 | +1.3% | 25,000 |
| 2017/01/27 | 1,365 | 1,367 | 1,350 | 1,364 | +7 | +0.5% | 14,600 |
| 2017/01/26 | 1,367 | 1,374 | 1,352 | 1,357 | +7 | +0.5% | 20,600 |
| 2017/01/25 | 1,352 | 1,369 | 1,345 | 1,350 | +8 | +0.6% | 17,100 |
| 2017/01/24 | 1,354 | 1,365 | 1,335 | 1,342 | -12 | -0.9% | 15,700 |
| 2017/01/23 | 1,340 | 1,362 | 1,340 | 1,354 | -1 | -0.1% | 12,800 |
| 2017/01/20 | 1,356 | 1,369 | 1,349 | 1,355 | -1 | -0.1% | 20,800 |
| 2017/01/19 | 1,361 | 1,362 | 1,345 | 1,356 | +19 | +1.4% | 16,200 |
| 2017/01/18 | 1,349 | 1,350 | 1,328 | 1,337 | -14 | -1% | 17,100 |
| 2017/01/17 | 1,360 | 1,364 | 1,347 | 1,351 | -13 | -1% | 16,000 |
| 2017/01/16 | 1,372 | 1,379 | 1,360 | 1,364 | -12 | -0.9% | 9,200 |
| 2017/01/13 | 1,362 | 1,386 | 1,362 | 1,376 | ±0 | ±0% | 13,600 |
| 2017/01/12 | 1,393 | 1,393 | 1,368 | 1,376 | -9 | -0.6% | 25,300 |
| 2017/01/11 | 1,389 | 1,392 | 1,377 | 1,385 | +5 | +0.4% | 15,200 |
| 2017/01/10 | 1,382 | 1,386 | 1,351 | 1,380 | -8 | -0.6% | 41,100 |
| 2017/01/06 | 1,393 | 1,394 | 1,377 | 1,388 | -10 | -0.7% | 15,600 |
| 2017/01/05 | 1,400 | 1,413 | 1,392 | 1,398 | -1 | -0.1% | 20,600 |
| 2017/01/04 | 1,360 | 1,400 | 1,360 | 1,399 | +41 | +3% | 33,700 |
| 2016/12/30 | 1,362 | 1,368 | 1,332 | 1,358 | -1 | -0.1% | 23,100 |
| 2016/12/29 | 1,395 | 1,395 | 1,342 | 1,359 | -20 | -1.5% | 46,800 |
| 2016/12/28 | 1,367 | 1,389 | 1,367 | 1,379 | +18 | +1.3% | 25,300 |
| 2016/12/27 | 1,355 | 1,369 | 1,334 | 1,361 | +10 | +0.7% | 38,800 |
| 2016/12/26 | 1,368 | 1,374 | 1,321 | 1,351 | -28 | -2% | 51,900 |
| 2016/12/22 | 1,355 | 1,394 | 1,355 | 1,379 | +24 | +1.8% | 31,900 |
| 2016/12/21 | 1,390 | 1,390 | 1,347 | 1,355 | -39 | -2.8% | 41,000 |
| 2016/12/20 | 1,361 | 1,397 | 1,361 | 1,394 | +29 | +2.1% | 39,300 |
| 2016/12/19 | 1,372 | 1,387 | 1,350 | 1,365 | -24 | -1.7% | 59,800 |
| 2016/12/16 | 1,398 | 1,424 | 1,380 | 1,389 | -9 | -0.6% | 55,600 |
| 2016/12/15 | 1,369 | 1,401 | 1,365 | 1,398 | +33 | +2.4% | 45,000 |
| 2016/12/14 | 1,368 | 1,369 | 1,353 | 1,365 | -3 | -0.2% | 67,700 |
| 2016/12/13 | 1,331 | 1,369 | 1,331 | 1,368 | +37 | +2.8% | 49,000 |
| 2016/12/12 | 1,339 | 1,342 | 1,306 | 1,331 | -8 | -0.6% | 35,400 |
| 2016/12/09 | 1,315 | 1,341 | 1,297 | 1,339 | +39 | +3% | 76,500 |
| 2016/12/08 | 1,290 | 1,305 | 1,279 | 1,300 | +17 | +1.3% | 74,100 |
| 2016/12/07 | 1,243 | 1,293 | 1,243 | 1,283 | +48 | +3.9% | 71,100 |
| 2016/12/06 | 1,223 | 1,235 | 1,213 | 1,235 | +20 | +1.6% | 26,200 |
2051～
2100
件表示中 / 6489件
類似銘柄と比較する
現在ご覧いただいている「小野建」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 小野建 | 140,100円 | +1.4% | -13.1% | 4.93% | 8.75倍 | 0.36倍 |
|
鋼材、建設機材の専門商社。北九州を足場に全国展開へ。中国など輸入鋼材の取り扱いで定評 |
| エフティＧ | 120,800円 | - | - | - | - | 1.20倍 |
|
中小企業向け電話機やＯＡ機器、ＬＥＤ照明販売が柱、電力小売りも行う。光通信子会社 |
| 新光商 | 95,600円 | -7.3% | +73.0% | 1.31% | 38.83倍 | 0.55倍 |
|
半導体・電子部品商社。ルネサス製品が主体だったが２４年に代理店契約解消。遊技機部材も強い |
| 西川計測 | 1,020,000円 | +4.4% | +5.9% | - | - | - |
|
横河電機や米国アジレントの総合代理店。制御・分析機器等システム展開強い。技術系社員７０％ |
| トーホー | 315,000円 | +2.7% | +7.9% | 4.76% | 7.12倍 | 1.09倍 |
|
業務用食品卸最大手。九州・西日本地盤、食材店「Ａ－プライス」展開。食品スーパーから撤退 |
市場注目の銘柄
チャート関連のコラム
